BIT:1ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	72.02	72.02	72.02	72.02	72.02	-0.94%	-
May 26, 2026	72.70	72.70	72.70	72.70	72.70	1.42%	-
May 25, 2026	71.68	71.68	71.68	71.68	71.68	-1.94%	-
May 22, 2026	73.10	73.10	73.10	73.10	73.10	-0.27%	-
May 21, 2026	73.30	73.30	73.30	73.30	73.30	-2.06%	-
May 20, 2026	74.84	74.84	74.84	74.84	74.84	1.16%	-
May 19, 2026	73.98	73.98	73.98	73.98	73.98	0.85%	-
May 18, 2026	73.36	73.36	73.36	73.36	73.36	2.00%	-
May 15, 2026	71.92	71.92	71.92	71.92	71.92	1.55%	-
May 14, 2026	70.82	70.82	70.82	70.82	70.82	-0.90%	-
May 13, 2026	71.46	71.46	71.46	71.46	71.46	1.77%	-
May 12, 2026	70.22	70.22	70.22	70.22	70.22	3.69%	-
May 11, 2026	71.00	71.00	71.00	67.72	67.72	-3.89%	17
May 8, 2026	71.46	71.46	71.46	70.46	70.46	-0.70%	14
May 7, 2026	70.16	70.16	70.16	70.96	70.96	-0.73%	28
May 6, 2026	71.48	71.48	71.48	71.48	71.48	0.65%	-
May 5, 2026	71.02	71.02	71.02	71.02	71.02	-0.53%	-
May 4, 2026	71.40	71.40	71.40	71.40	71.40	2.20%	-
Apr 30, 2026	69.86	69.86	69.86	69.86	69.86	1.31%	-
Apr 29, 2026	68.96	68.96	68.96	68.96	68.96	-1.49%	-
Apr 28, 2026	77.14	77.14	74.66	70.00	70.00	-13.75%	194
Apr 27, 2026	81.16	81.16	81.16	81.16	81.16	5.21%	-
Apr 24, 2026	77.14	77.14	77.14	77.14	77.14	0.05%	-
Apr 23, 2026	79.00	79.00	79.00	77.10	77.10	-3.96%	30
Apr 22, 2026	80.28	80.28	80.28	80.28	80.28	0.30%	-
Apr 21, 2026	80.04	80.04	80.04	80.04	80.04	1.73%	-
Apr 20, 2026	78.68	78.68	78.68	78.68	78.68	-3.20%	-
Apr 17, 2026	81.28	81.28	81.28	81.28	81.28	1.02%	-
Apr 16, 2026	78.22	78.22	78.22	80.46	80.46	2.03%	9
Apr 15, 2026	78.86	78.86	78.86	78.86	78.86	-4.50%	-
Apr 14, 2026	82.58	82.58	82.58	82.58	82.58	7.02%	-
Apr 13, 2026	77.16	77.16	77.16	77.16	77.16	-3.65%	-
Apr 10, 2026	80.08	80.08	80.08	80.08	80.08	0.48%	-
Apr 9, 2026	79.70	79.70	79.70	79.70	79.70	-1.85%	-
Apr 8, 2026	79.92	79.92	79.92	81.20	81.20	2.58%	9
Apr 7, 2026	79.16	79.16	79.16	79.16	79.16	-2.01%	-
Apr 2, 2026	80.78	80.78	80.78	80.78	80.78	5.84%	-
Apr 1, 2026	76.32	76.32	76.32	76.32	76.32	2.14%	-
Mar 31, 2026	74.72	74.72	74.72	74.72	74.72	-1.55%	-
Mar 30, 2026	75.90	75.90	75.90	75.90	75.90	-3.25%	-
Mar 27, 2026	78.66	78.66	78.66	78.66	78.45	2.37%	-
Mar 26, 2026	76.84	76.84	76.84	76.84	76.64	1.72%	-
Mar 25, 2026	75.54	75.54	75.54	75.54	75.34	-1.72%	-
Mar 24, 2026	76.86	76.86	76.86	76.86	76.66	4.17%	-
Mar 23, 2026	73.78	73.78	73.78	73.78	73.58	-5.82%	-
Mar 20, 2026	78.34	78.34	78.34	78.34	78.13	-	-
Mar 19, 2026	78.34	78.34	78.34	78.34	78.13	-0.20%	-
Mar 18, 2026	78.50	78.50	78.50	78.50	78.29	-2.14%	-
Mar 17, 2026	80.22	80.22	80.22	80.22	80.01	-2.03%	-
Mar 16, 2026	81.88	81.88	81.88	81.88	81.66	0.34%	-